Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
KKPNY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 3.82 | 0.03 | 0.79% | 3.789 | 3.82 | 3.75 | 142,500 |
| May 17 2024 | 3.79 | 0.03 | 0.80% | 3.79 | 3.82 | 3.77 | 140,122 |
| May 16 2024 | 3.76 | -0.02 | -0.53% | 3.83 | 3.83 | 3.76 | 1,123,706 |
| May 15 2024 | 3.78 | 0.03 | 0.80% | 3.84 | 3.84 | 3.74 | 275,787 |
| May 14 2024 | 3.75 | 0.00 | 0.00% | 3.74 | 3.77 | 3.74 | 8,159,272 |
| May 13 2024 | 3.75 | 0.04 | 1.08% | 3.72 | 3.75 | 3.70 | 1,379,739 |
| May 10 2024 | 3.71 | 0.07 | 1.92% | 3.62 | 3.72 | 3.62 | 7,492,514 |
| May 09 2024 | 3.64 | 0.06 | 1.68% | 3.75 | 3.75 | 3.63 | 116,353 |
| May 08 2024 | 3.58 | -0.03 | -0.83% | 3.57 | 3.61 | 3.57 | 166,082 |
| May 07 2024 | 3.61 | 0.01 | 0.28% | 3.60 | 3.635 | 3.58 | 122,759 |
| May 06 2024 | 3.60 | 0.01 | 0.28% | 3.5925 | 3.62 | 3.57 | 239,632 |
| May 03 2024 | 3.59 | 0.01 | 0.27% | 3.69 | 3.69 | 3.56 | 128,283 |
| May 02 2024 | 3.5803 | -0.02 | -0.60% | 3.62 | 3.62 | 3.56 | 124,956 |
| May 01 2024 | 3.602 | 0.04 | 1.18% | 3.69 | 3.69 | 3.545 | 88,907 |
| Apr 30 2024 | 3.56 | -0.09 | -2.41% | 3.56 | 3.69 | 3.56 | 115,641 |
| Apr 29 2024 | 3.648 | 0.00 | -0.05% | 3.637 | 3.67 | 3.59 | 118,477 |
| Apr 26 2024 | 3.65 | 0.02 | 0.55% | 3.646 | 3.66 | 3.61 | 159,489 |
| Apr 25 2024 | 3.63 | 0.01 | 0.28% | 3.59 | 3.67 | 3.59 | 140,130 |
| Apr 24 2024 | 3.62 | 0.05 | 1.40% | 3.61 | 3.63 | 3.57 | 139,038 |
| Apr 23 2024 | 3.57 | 0.03 | 0.85% | 3.55 | 3.64 | 3.55 | 146,157 |
| Apr 22 2024 | 3.54 | 0.03 | 0.85% | 3.535 | 3.57 | 3.50 | 189,033 |
| Apr 19 2024 | 3.51 | -0.03 | -0.85% | 3.45 | 3.54 | 3.45 | 119,613 |
| Apr 18 2024 | 3.5401 | 0.00 | 0.00% | 3.52 | 3.70 | 3.52 | 158,200 |
| Apr 17 2024 | 3.54 | 0.01 | 0.28% | 3.57 | 3.5735 | 3.52 | 164,810 |
| Apr 16 2024 | 3.53 | -0.02 | -0.57% | 3.535 | 3.57 | 3.52 | 233,947 |
| Apr 15 2024 | 3.5503 | -0.03 | -0.83% | 3.56 | 3.57 | 3.53 | 140,005 |
| Apr 12 2024 | 3.58 | -0.05 | -1.38% | 3.58 | 3.60 | 3.56 | 92,762 |
| Apr 11 2024 | 3.63 | -0.02 | -0.56% | 3.65 | 3.65 | 3.60 | 149,810 |
| Apr 10 2024 | 3.6505 | -0.05 | -1.40% | 3.68 | 3.70 | 3.65 | 827,668 |
| Apr 09 2024 | 3.7025 | 0.03 | 0.89% | 3.70 | 3.72 | 3.69 | 149,122 |
| Apr 08 2024 | 3.67 | -0.01 | -0.27% | 3.67 | 3.68 | 3.65 | 113,394 |
| Apr 05 2024 | 3.68 | 0.00 | -0.03% | 3.67 | 3.69 | 3.65 | 131,831 |
| Apr 04 2024 | 3.681 | -0.01 | -0.24% | 3.73 | 3.73 | 3.67 | 372,011 |
| Apr 03 2024 | 3.69 | 0.03 | 0.82% | 3.66 | 3.69 | 3.6525 | 127,740 |
| Apr 02 2024 | 3.66 | -0.06 | -1.61% | 3.68 | 3.68 | 3.66 | 200,003 |
| Apr 01 2024 | 3.72 | 0.01 | 0.27% | 3.55 | 3.87 | 3.55 | 200,714 |
| Mar 28 2024 | 3.71 | 0.01 | 0.39% | 3.73 | 3.744 | 3.71 | 182,984 |
| Mar 27 2024 | 3.6955 | 0.01 | 0.15% | 3.71 | 3.72 | 3.69 | 158,138 |
| Mar 26 2024 | 3.69 | 0.03 | 0.82% | 3.67 | 3.704 | 3.67 | 1,054,009 |
| Mar 25 2024 | 3.66 | 0.04 | 1.10% | 3.62 | 3.66 | 3.62 | 3,283,961 |
| Mar 22 2024 | 3.62 | 0.06 | 1.69% | 3.61 | 3.63 | 3.58 | 1,029,003 |
| Mar 21 2024 | 3.56 | -0.06 | -1.66% | 3.57 | 3.601 | 3.56 | 218,519 |
| Mar 20 2024 | 3.62 | 0.06 | 1.69% | 3.585 | 3.62 | 3.58 | 128,382 |
| Mar 19 2024 | 3.56 | 0.00 | 0.00% | 3.56 | 3.59 | 3.56 | 160,778 |
| Mar 18 2024 | 3.56 | -0.08 | -2.20% | 3.58 | 3.60 | 3.56 | 109,804 |
| Mar 15 2024 | 3.64 | -0.01 | -0.27% | 3.68 | 3.68 | 3.64 | 136,786 |
| Mar 14 2024 | 3.65 | -0.05 | -1.35% | 3.67 | 3.68 | 3.64 | 162,445 |
| Mar 13 2024 | 3.70 | -0.02 | -0.54% | 3.6813 | 3.72 | 3.6766 | 209,088 |
| Mar 12 2024 | 3.72 | 0.01 | 0.27% | 3.72 | 3.72 | 3.68 | 220,870 |
| Mar 11 2024 | 3.71 | -0.01 | -0.13% | 3.72 | 3.73 | 3.71 | 135,802 |
| Mar 08 2024 | 3.715 | 0.02 | 0.65% | 3.705 | 3.73 | 3.70 | 228,810 |
| Mar 07 2024 | 3.691 | 0.03 | 0.85% | 3.71 | 3.72 | 3.68 | 167,320 |
| Mar 06 2024 | 3.66 | 0.01 | 0.27% | 3.66 | 3.67 | 3.65 | 238,375 |
| Mar 05 2024 | 3.65 | -0.02 | -0.54% | 3.66 | 3.68 | 3.65 | 183,000 |
| Mar 04 2024 | 3.67 | 0.02 | 0.55% | 3.63 | 3.67 | 3.63 | 313,987 |
| Mar 01 2024 | 3.65 | 0.04 | 1.11% | 3.6401 | 3.67 | 3.63 | 299,781 |
| Feb 29 2024 | 3.61 | -0.03 | -0.82% | 3.649 | 3.66 | 3.61 | 245,547 |
| Feb 28 2024 | 3.64 | 0.02 | 0.55% | 3.64 | 3.65 | 3.62 | 132,577 |
| Feb 27 2024 | 3.62 | 0.00 | 0.00% | 3.60 | 3.64 | 3.60 | 159,211 |
| Feb 26 2024 | 3.62 | -0.04 | -1.09% | 3.62 | 3.6225 | 3.60 | 162,955 |
| Feb 23 2024 | 3.66 | 0.06 | 1.67% | 3.61 | 3.66 | 3.61 | 156,443 |
| Feb 22 2024 | 3.60 | -0.02 | -0.55% | 3.60 | 3.62 | 3.60 | 157,111 |
| Feb 21 2024 | 3.62 | 0.00 | 0.00% | 3.59 | 3.625 | 3.582 | 1,825,485 |
